イントラスト(7191)の株価時系列情報
イントラスト(7191)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,165 | 1,184 | 1,163 | 1,179 | 30,000 |
| 2026/02/09 | 1,183 | 1,184 | 1,162 | 1,162 | 32,800 |
| 2026/02/06 | 1,175 | 1,177 | 1,163 | 1,177 | 24,200 |
| 2026/02/05 | 1,188 | 1,190 | 1,172 | 1,183 | 21,500 |
| 2026/02/04 | 1,166 | 1,187 | 1,164 | 1,187 | 44,400 |
| 2026/02/03 | 1,168 | 1,173 | 1,158 | 1,166 | 33,300 |
| 2026/02/02 | 1,145 | 1,155 | 1,135 | 1,152 | 36,900 |
| 2026/01/30 | 1,126 | 1,137 | 1,115 | 1,126 | 99,900 |
| 2026/01/29 | 1,160 | 1,160 | 1,140 | 1,156 | 69,600 |
| 2026/01/28 | 1,166 | 1,170 | 1,152 | 1,156 | 46,800 |
| 2026/01/27 | 1,157 | 1,165 | 1,145 | 1,165 | 26,400 |
| 2026/01/26 | 1,180 | 1,180 | 1,155 | 1,157 | 40,600 |
| 2026/01/23 | 1,178 | 1,184 | 1,176 | 1,180 | 13,000 |
| 2026/01/22 | 1,192 | 1,192 | 1,178 | 1,178 | 22,400 |
| 2026/01/21 | 1,173 | 1,192 | 1,173 | 1,181 | 24,100 |
| 2026/01/20 | 1,187 | 1,198 | 1,170 | 1,192 | 30,900 |
| 2026/01/19 | 1,199 | 1,199 | 1,181 | 1,185 | 25,800 |
| 2026/01/16 | 1,198 | 1,198 | 1,179 | 1,198 | 25,800 |
| 2026/01/15 | 1,185 | 1,204 | 1,184 | 1,194 | 21,000 |
| 2026/01/14 | 1,188 | 1,199 | 1,186 | 1,189 | 24,500 |
| 2026/01/13 | 1,204 | 1,210 | 1,173 | 1,186 | 53,500 |
| 2026/01/09 | 1,174 | 1,195 | 1,171 | 1,195 | 24,400 |
| 2026/01/08 | 1,160 | 1,184 | 1,160 | 1,174 | 33,900 |
| 2026/01/07 | 1,191 | 1,191 | 1,160 | 1,168 | 78,300 |
| 2026/01/06 | 1,206 | 1,214 | 1,188 | 1,198 | 30,200 |
| 2026/01/05 | 1,199 | 1,210 | 1,189 | 1,197 | 69,600 |
| 2025/12/30 | 1,195 | 1,202 | 1,185 | 1,185 | 38,500 |
| 2025/12/29 | 1,222 | 1,222 | 1,200 | 1,204 | 39,900 |
| 2025/12/26 | 1,215 | 1,219 | 1,194 | 1,214 | 47,300 |
| 2025/12/25 | 1,205 | 1,205 | 1,186 | 1,203 | 31,900 |
| 2025/12/24 | 1,200 | 1,208 | 1,177 | 1,181 | 36,400 |
| 2025/12/23 | 1,177 | 1,200 | 1,174 | 1,200 | 21,700 |
| 2025/12/22 | 1,200 | 1,209 | 1,154 | 1,172 | 63,700 |
| 2025/12/19 | 1,160 | 1,198 | 1,160 | 1,191 | 69,600 |
| 2025/12/18 | 1,147 | 1,160 | 1,130 | 1,156 | 45,100 |
| 2025/12/17 | 1,142 | 1,142 | 1,114 | 1,140 | 64,900 |
| 2025/12/16 | 1,122 | 1,131 | 1,113 | 1,127 | 34,800 |
| 2025/12/15 | 1,089 | 1,119 | 1,089 | 1,118 | 33,000 |
| 2025/12/12 | 1,093 | 1,103 | 1,082 | 1,082 | 27,500 |
| 2025/12/11 | 1,099 | 1,100 | 1,085 | 1,093 | 15,600 |
| 2025/12/10 | 1,099 | 1,100 | 1,089 | 1,099 | 15,900 |
| 2025/12/09 | 1,119 | 1,119 | 1,092 | 1,096 | 37,200 |
| 2025/12/08 | 1,088 | 1,119 | 1,088 | 1,119 | 44,800 |
| 2025/12/05 | 1,094 | 1,099 | 1,085 | 1,086 | 28,000 |
| 2025/12/04 | 1,082 | 1,097 | 1,082 | 1,091 | 27,500 |
| 2025/12/03 | 1,075 | 1,083 | 1,070 | 1,074 | 11,500 |
| 2025/12/02 | 1,077 | 1,079 | 1,069 | 1,072 | 20,100 |
| 2025/12/01 | 1,100 | 1,107 | 1,077 | 1,077 | 27,700 |
| 2025/11/28 | 1,075 | 1,095 | 1,071 | 1,092 | 56,700 |
| 2025/11/27 | 1,065 | 1,071 | 1,061 | 1,070 | 18,500 |
| 2025/11/26 | 1,070 | 1,075 | 1,060 | 1,064 | 26,800 |
| 2025/11/25 | 1,061 | 1,075 | 1,061 | 1,065 | 36,300 |
| 2025/11/21 | 1,020 | 1,058 | 1,018 | 1,058 | 54,900 |
| 2025/11/20 | 1,030 | 1,031 | 1,021 | 1,025 | 19,400 |
| 2025/11/19 | 1,030 | 1,041 | 1,015 | 1,018 | 26,200 |
| 2025/11/18 | 1,021 | 1,035 | 1,021 | 1,030 | 25,900 |
| 2025/11/17 | 1,062 | 1,065 | 1,027 | 1,030 | 73,700 |
| 2025/11/14 | 1,046 | 1,070 | 1,040 | 1,069 | 90,400 |
| 2025/11/13 | 1,074 | 1,078 | 1,052 | 1,054 | 25,800 |
| 2025/11/12 | 1,063 | 1,070 | 1,061 | 1,066 | 13,500 |
| 2025/11/11 | 1,060 | 1,064 | 1,043 | 1,063 | 22,500 |
| 2025/11/10 | 1,050 | 1,068 | 1,050 | 1,056 | 38,200 |
| 2025/11/07 | 1,033 | 1,045 | 1,031 | 1,045 | 19,000 |
| 2025/11/06 | 1,044 | 1,048 | 1,035 | 1,040 | 34,800 |
| 2025/11/05 | 1,034 | 1,053 | 1,010 | 1,047 | 60,900 |
| 2025/11/04 | 1,045 | 1,045 | 1,013 | 1,033 | 74,100 |
| 2025/10/31 | 1,071 | 1,080 | 1,050 | 1,052 | 55,800 |
| 2025/10/30 | 1,090 | 1,093 | 1,062 | 1,073 | 178,700 |
| 2025/10/29 | 1,066 | 1,090 | 1,056 | 1,074 | 120,300 |
| 2025/10/28 | 1,091 | 1,096 | 1,066 | 1,067 | 54,200 |
| 2025/10/27 | 1,083 | 1,087 | 1,076 | 1,081 | 48,100 |
| 2025/10/24 | 1,079 | 1,080 | 1,062 | 1,073 | 23,600 |
| 2025/10/23 | 1,068 | 1,083 | 1,058 | 1,075 | 45,000 |
| 2025/10/22 | 1,086 | 1,086 | 1,070 | 1,070 | 64,700 |
| 2025/10/21 | 1,120 | 1,120 | 1,082 | 1,088 | 58,200 |
| 2025/10/20 | 1,104 | 1,120 | 1,101 | 1,111 | 51,400 |
| 2025/10/17 | 1,106 | 1,110 | 1,090 | 1,099 | 46,800 |
| 2025/10/16 | 1,113 | 1,117 | 1,102 | 1,113 | 39,900 |
| 2025/10/15 | 1,108 | 1,108 | 1,094 | 1,102 | 42,000 |
| 2025/10/14 | 1,084 | 1,113 | 1,082 | 1,094 | 98,700 |
| 2025/10/10 | 1,128 | 1,137 | 1,095 | 1,095 | 57,400 |
| 2025/10/09 | 1,138 | 1,150 | 1,123 | 1,125 | 49,100 |
| 2025/10/08 | 1,111 | 1,143 | 1,105 | 1,130 | 69,700 |
| 2025/10/07 | 1,099 | 1,112 | 1,092 | 1,111 | 34,200 |
| 2025/10/06 | 1,089 | 1,109 | 1,073 | 1,095 | 40,200 |
| 2025/10/03 | 1,060 | 1,073 | 1,055 | 1,073 | 55,900 |
| 2025/10/02 | 1,082 | 1,090 | 1,051 | 1,051 | 50,400 |
| 2025/10/01 | 1,102 | 1,105 | 1,074 | 1,082 | 61,500 |
| 2025/09/30 | 1,120 | 1,120 | 1,092 | 1,095 | 50,800 |
| 2025/09/29 | 1,120 | 1,127 | 1,102 | 1,115 | 59,100 |
| 2025/09/26 | 1,108 | 1,120 | 1,107 | 1,119 | 45,600 |
| 2025/09/25 | 1,118 | 1,118 | 1,091 | 1,107 | 42,300 |
| 2025/09/24 | 1,103 | 1,115 | 1,086 | 1,114 | 68,900 |
| 2025/09/22 | 1,100 | 1,104 | 1,094 | 1,103 | 84,200 |
| 2025/09/19 | 1,064 | 1,084 | 1,063 | 1,079 | 43,200 |
| 2025/09/18 | 1,060 | 1,065 | 1,048 | 1,064 | 28,900 |
| 2025/09/17 | 1,075 | 1,075 | 1,053 | 1,056 | 52,300 |
| 2025/09/16 | 1,040 | 1,100 | 1,037 | 1,080 | 105,300 |
| 2025/09/12 | 1,038 | 1,042 | 1,024 | 1,037 | 40,600 |
| 2025/09/11 | 1,039 | 1,039 | 1,028 | 1,033 | 30,100 |
| 2025/09/10 | 1,025 | 1,036 | 1,020 | 1,036 | 31,800 |
| 2025/09/09 | 1,018 | 1,023 | 1,013 | 1,021 | 31,700 |
| 2025/09/08 | 1,017 | 1,018 | 1,009 | 1,016 | 36,400 |
| 2025/09/05 | 1,025 | 1,027 | 1,013 | 1,021 | 27,200 |
| 2025/09/04 | 1,014 | 1,026 | 1,014 | 1,021 | 16,500 |
| 2025/09/03 | 1,011 | 1,027 | 1,008 | 1,013 | 26,800 |
| 2025/09/02 | 1,021 | 1,027 | 1,012 | 1,014 | 38,100 |
| 2025/09/01 | 1,028 | 1,033 | 1,013 | 1,017 | 28,300 |
| 2025/08/29 | 1,021 | 1,037 | 1,012 | 1,028 | 33,800 |
| 2025/08/28 | 1,028 | 1,034 | 1,023 | 1,027 | 22,400 |
| 2025/08/27 | 1,022 | 1,041 | 1,020 | 1,033 | 21,500 |
| 2025/08/26 | 1,038 | 1,038 | 1,021 | 1,027 | 74,100 |
| 2025/08/25 | 1,055 | 1,059 | 1,033 | 1,038 | 47,800 |
| 2025/08/22 | 1,034 | 1,052 | 1,033 | 1,044 | 46,600 |
| 2025/08/21 | 1,040 | 1,040 | 1,025 | 1,034 | 25,600 |
| 2025/08/20 | 1,040 | 1,040 | 1,022 | 1,039 | 38,900 |
| 2025/08/19 | 1,040 | 1,045 | 1,026 | 1,040 | 39,900 |
| 2025/08/18 | 1,035 | 1,047 | 1,034 | 1,043 | 75,800 |
| 2025/08/15 | 1,024 | 1,024 | 1,009 | 1,024 | 56,300 |
| 2025/08/14 | 1,002 | 1,024 | 998 | 1,020 | 50,700 |
| 2025/08/13 | 1,024 | 1,036 | 995 | 1,004 | 91,000 |
| 2025/08/12 | 1,010 | 1,015 | 1,008 | 1,015 | 81,600 |
| 2025/08/08 | 999 | 1,004 | 992 | 1,004 | 51,500 |
| 2025/08/07 | 998 | 1,012 | 991 | 996 | 122,400 |
| 2025/08/06 | 977 | 991 | 971 | 991 | 87,100 |
| 2025/08/05 | 963 | 972 | 960 | 972 | 69,800 |
| 2025/08/04 | 934 | 954 | 933 | 954 | 155,000 |
| 2025/08/01 | 946 | 958 | 943 | 949 | 71,800 |
| 2025/07/31 | 943 | 952 | 932 | 943 | 127,700 |
| 2025/07/30 | 960 | 969 | 940 | 947 | 345,000 |
| 2025/07/29 | 927 | 931 | 916 | 923 | 104,600 |
| 2025/07/28 | 928 | 936 | 918 | 926 | 53,500 |
| 2025/07/25 | 932 | 935 | 918 | 924 | 49,000 |
| 2025/07/24 | 929 | 932 | 921 | 932 | 34,900 |
| 2025/07/23 | 926 | 929 | 919 | 929 | 17,900 |
| 2025/07/22 | 924 | 928 | 917 | 919 | 47,300 |
| 2025/07/18 | 907 | 928 | 906 | 914 | 45,800 |
| 2025/07/17 | 903 | 904 | 899 | 900 | 11,600 |
| 2025/07/16 | 906 | 908 | 896 | 903 | 20,400 |
| 2025/07/15 | 904 | 907 | 903 | 907 | 11,100 |
| 2025/07/14 | 906 | 909 | 898 | 902 | 23,800 |
| 2025/07/11 | 909 | 909 | 902 | 905 | 10,000 |
| 2025/07/10 | 910 | 910 | 901 | 904 | 20,100 |
| 2025/07/09 | 910 | 911 | 905 | 907 | 15,500 |
| 2025/07/08 | 914 | 918 | 909 | 909 | 22,700 |
| 2025/07/07 | 897 | 919 | 896 | 918 | 38,800 |
| 2025/07/04 | 885 | 896 | 881 | 887 | 28,000 |
| 2025/07/03 | 888 | 893 | 883 | 883 | 35,300 |
| 2025/07/02 | 895 | 895 | 885 | 887 | 22,200 |
| 2025/07/01 | 902 | 902 | 891 | 895 | 21,100 |
| 2025/06/30 | 908 | 908 | 899 | 904 | 23,600 |
| 2025/06/27 | 901 | 904 | 898 | 903 | 18,300 |
| 2025/06/26 | 903 | 906 | 893 | 898 | 39,900 |
| 2025/06/25 | 907 | 914 | 904 | 906 | 20,600 |
| 2025/06/24 | 922 | 926 | 889 | 902 | 31,800 |
| 2025/06/23 | 922 | 922 | 910 | 917 | 26,400 |
| 2025/06/20 | 949 | 949 | 922 | 922 | 40,600 |
| 2025/06/19 | 934 | 949 | 926 | 949 | 74,800 |
| 2025/06/18 | 900 | 934 | 900 | 934 | 79,000 |
| 2025/06/17 | 880 | 896 | 873 | 896 | 33,700 |
| 2025/06/16 | 875 | 879 | 873 | 878 | 23,000 |
| 2025/06/13 | 886 | 887 | 862 | 870 | 58,700 |
| 2025/06/12 | 886 | 891 | 882 | 886 | 18,700 |
| 2025/06/11 | 891 | 892 | 881 | 886 | 43,800 |
| 2025/06/10 | 905 | 905 | 889 | 891 | 22,900 |
| 2025/06/09 | 904 | 907 | 893 | 905 | 31,000 |
| 2025/06/06 | 894 | 910 | 894 | 904 | 22,400 |
| 2025/06/05 | 898 | 901 | 892 | 894 | 9,700 |
| 2025/06/04 | 906 | 906 | 880 | 898 | 38,600 |
| 2025/06/03 | 920 | 920 | 894 | 902 | 38,300 |
| 2025/06/02 | 898 | 921 | 898 | 918 | 37,800 |
| 2025/05/30 | 895 | 902 | 895 | 897 | 20,800 |
| 2025/05/29 | 900 | 910 | 893 | 895 | 39,700 |
| 2025/05/28 | 904 | 915 | 893 | 900 | 79,600 |
| 2025/05/27 | 882 | 899 | 880 | 891 | 30,400 |
| 2025/05/26 | 896 | 896 | 882 | 882 | 25,400 |
| 2025/05/23 | 905 | 905 | 879 | 881 | 41,600 |
| 2025/05/22 | 892 | 902 | 891 | 895 | 14,100 |
| 2025/05/21 | 897 | 917 | 895 | 895 | 38,200 |
| 2025/05/20 | 890 | 895 | 884 | 893 | 32,800 |
| 2025/05/19 | 884 | 890 | 876 | 890 | 20,000 |
| 2025/05/16 | 865 | 891 | 865 | 887 | 38,800 |
| 2025/05/15 | 873 | 878 | 865 | 868 | 35,700 |
| 2025/05/14 | 880 | 885 | 870 | 878 | 39,300 |
| 2025/05/13 | 910 | 913 | 882 | 883 | 65,000 |
| 2025/05/12 | 900 | 924 | 881 | 908 | 189,500 |
| 2025/05/09 | 864 | 872 | 861 | 864 | 53,500 |
| 2025/05/08 | 870 | 872 | 855 | 868 | 20,900 |
| 2025/05/07 | 869 | 876 | 863 | 866 | 45,700 |
| 2025/05/02 | 872 | 872 | 855 | 863 | 29,900 |
| 2025/05/01 | 861 | 875 | 857 | 872 | 36,100 |
| 2025/04/30 | 858 | 880 | 826 | 856 | 92,200 |
| 2025/04/28 | 834 | 852 | 834 | 851 | 59,700 |
| 2025/04/25 | 823 | 834 | 817 | 830 | 25,200 |
| 2025/04/24 | 820 | 823 | 813 | 817 | 14,100 |
| 2025/04/23 | 834 | 836 | 817 | 817 | 18,000 |
| 2025/04/22 | 813 | 826 | 810 | 824 | 31,000 |
| 2025/04/21 | 802 | 817 | 802 | 816 | 23,200 |
| 2025/04/18 | 799 | 804 | 791 | 801 | 16,300 |
| 2025/04/17 | 784 | 797 | 784 | 797 | 15,300 |